UK markets open in 3 hours 33 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,146.52 +383.49 (+2.16%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.00 +17.00 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,891.68 -2,006.87 (-4.19%)
Oesterreichische Post AG (O3P.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 29 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 26 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 26 Apr 2024 | 1.78 Dividend | |||||
| 25 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 30.07 | - |
| 24 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.31 | - |
| 23 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.12 | - |
| 22 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.31 | - |
| 19 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.74 | - |
| 18 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.98 | - |
| 17 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 29.88 | - |
| 16 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 29.55 | - |
| 15 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.98 | - |
| 12 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 30.49 | - |
| 11 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.40 | - |
| 10 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.54 | - |
| 09 Apr 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 30.40 | 125 |
| 08 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 30.35 | - |
| 05 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 30.26 | - |
| 04 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 30.16 | - |
| 03 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.02 | - |
| 02 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 29.79 | - |
| 28 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 29.88 | - |
| 27 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.93 | - |
| 25 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 22 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 29.69 | - |
| 21 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 20 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 29.36 | - |
| 19 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.13 | - |
| 18 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.13 | - |
| 15 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 28.80 | - |
| 14 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.70 | - |
| 13 Mar 2024 | 30.05 | 30.25 | 30.05 | 30.25 | 28.56 | 100 |
| 12 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.75 | - |
| 11 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.04 | - |
| 08 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.28 | - |
| 07 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.13 | - |
| 06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.32 | - |
| 05 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.23 | - |
| 04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.32 | - |
| 01 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 28.56 | - |
| 29 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.37 | - |
| 28 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.28 | - |
| 27 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.42 | - |
| 26 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 28.61 | - |
| 23 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 28.61 | - |
| 22 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 28.94 | - |
| 21 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.89 | - |
| 20 Feb 2024 | 30.55 | 30.55 | 30.50 | 30.50 | 28.80 | 120 |
| 19 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.70 | - |
| 16 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 28.75 | - |
| 15 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.89 | - |
| 14 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 28.61 | - |
| 13 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.70 | - |
| 12 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 28.80 | - |
| 09 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 29.31 | - |
| 08 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 29.50 | - |
| 07 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 06 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 30.16 | - |
| 05 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.08 | - |
| 02 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 29.55 | - |
| 01 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.41 | - |
| 31 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 29.50 | - |
| 30 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 29.55 | - |
| 29 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 26 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.02 | - |
| 25 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 29.69 | - |
| 24 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 29.88 | - |
| 23 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 29.55 | - |
| 22 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 29.60 | - |
| 19 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.74 | - |
| 18 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.93 | - |
| 17 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.02 | - |
| 16 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.40 | - |
| 15 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 30.83 | - |
| 12 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 30.83 | - |
| 11 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.78 | - |
| 10 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 30.73 | - |
| 09 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 30.87 | - |
| 08 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.68 | - |
| 05 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.68 | - |
| 04 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 30.87 | - |
| 03 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 30.49 | - |
| 02 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 30.64 | 50 |
| 29 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 30.35 | - |
| 28 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 30.68 | - |
| 27 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 30.78 | - |
| 22 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 30.59 | - |
| 21 Dec 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 31.06 | - |
| 20 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.93 | - |
| 19 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 30.26 | - |
| 18 Dec 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 29.88 | - |
| 15 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 29.69 | - |
| 14 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.93 | - |
| 13 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 29.65 | - |
| 12 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.93 | - |
| 11 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 29.83 | - |
| 08 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 29.69 | - |
| 07 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 29.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.